| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 123 | 131.25 | 119.5 | 126.9 | 126.9 | +4.2 (+3.42%) | 1,195,285 |
| 9 Jan 2006 | INR | 122 | 126.2 | 121.9 | 122.7 | 122.7 | +1.35 (+1.11%) | 963,883 |
| 6 Jan 2006 | INR | 120 | 123.3 | 119 | 121.35 | 121.35 | +3.25 (+2.75%) | 538,280 |
| 5 Jan 2006 | INR | 120 | 120.9 | 115.7 | 118.1 | 118.1 | -1.4 (-1.17%) | 381,963 |
| 4 Jan 2006 | INR | 123.5 | 124 | 118.2 | 119.5 | 119.5 | -3.15 (-2.57%) | 424,618 |
| 3 Jan 2006 | INR | 119.9 | 123.4 | 119.55 | 122.65 | 122.65 | +3.35 (+2.81%) | 589,389 |
| 2 Jan 2006 | INR | 117.1 | 120.7 | 116.5 | 119.3 | 119.3 | +2.85 (+2.45%) | 851,508 |
| 30 Dec 2005 | INR | 111 | 117.5 | 110.1 | 116.45 | 116.45 | +5.65 (+5.10%) | 1,392,924 |
| 29 Dec 2005 | INR | 111.4 | 111.9 | 109.75 | 110.8 | 110.8 | -0.25 (-0.23%) | 347,575 |
| 28 Dec 2005 | INR | 110.7 | 112.5 | 108.7 | 111.05 | 111.05 | +0.45 (+0.41%) | 499,154 |
| 27 Dec 2005 | INR | 106.5 | 111 | 104.7 | 110.6 | 110.6 | +4.05 (+3.80%) | 626,591 |
| 26 Dec 2005 | INR | 110 | 110 | 104.15 | 106.55 | 106.55 | -2.8 (-2.56%) | 590,789 |
| 23 Dec 2005 | INR | 110.9 | 113.5 | 108.55 | 109.35 | 109.35 | -0.7 (-0.64%) | 966,132 |
| 22 Dec 2005 | INR | 112.5 | 114.4 | 108.75 | 110.05 | 110.05 | -2.4 (-2.13%) | 1,021,810 |
| 21 Dec 2005 | INR | 110.9 | 113.45 | 107 | 112.45 | 112.45 | +2.45 (+2.23%) | 910,344 |
| 20 Dec 2005 | INR | 115 | 116.8 | 109.5 | 110 | 110 | -3.4 (-3.00%) | 1,470,080 |
| 19 Dec 2005 | INR | 107.1 | 114.8 | 106.85 | 113.4 | 113.4 | +7.35 (+6.93%) | 1,468,030 |
| 16 Dec 2005 | INR | 106.9 | 109.4 | 105.3 | 106.05 | 106.05 | 0.0 (0.0%) | 718,091 |
| 15 Dec 2005 | INR | 105 | 107.7 | 104.15 | 106.05 | 106.05 | +0.8 (+0.76%) | 917,569 |
| 14 Dec 2005 | INR | 106.4 | 107.5 | 100.55 | 105.25 | 105.25 | 0.0 (0.0%) | 2,254,360 |
| 13 Dec 2005 | INR | 98.45 | 106.4 | 96 | 105.25 | 105.25 | +7.6 (+7.78%) | 3,054,672 |
| 12 Dec 2005 | INR | 92.5 | 98.35 | 92.5 | 97.65 | 97.65 | +4.2 (+4.49%) | 1,283,502 |
| 9 Dec 2005 | INR | 92.3 | 93.9 | 92.3 | 93.45 | 93.45 | +1.35 (+1.47%) | 539,652 |
| 8 Dec 2005 | INR | 92 | 93 | 91.4 | 92.1 | 92.1 | +0.2 (+0.22%) | 521,658 |
| 7 Dec 2005 | INR | 90.2 | 92.25 | 89.6 | 91.9 | 91.9 | +2.45 (+2.74%) | 598,537 |
| 6 Dec 2005 | INR | 88.7 | 90.5 | 88.7 | 89.45 | 89.45 | +1.15 (+1.30%) | 325,647 |
| 5 Dec 2005 | INR | 89 | 90.4 | 88.05 | 88.3 | 88.3 | -0.2 (-0.23%) | 166,412 |
| 2 Dec 2005 | INR | 90 | 90.9 | 88 | 88.5 | 88.5 | -0.95 (-1.06%) | 141,780 |
| 1 Dec 2005 | INR | 88.5 | 90.1 | 88.5 | 89.45 | 89.45 | +0.85 (+0.96%) | 143,153 |
| 30 Nov 2005 | INR | 91.35 | 92.3 | 88.2 | 88.6 | 88.6 | -1.9 (-2.10%) | 160,955 |
